Skip to main content

KKR & Company LP (NY: KKR )

129.25 +1.28 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.04 18.04 17.73 17.90 2,010,646 -0.18(-0.98%)
Nov 26, 2014 18.04 18.08 18.08 18.08 4,077,982 +0.14(+0.76%)
Nov 25, 2014 18.11 18.11 17.92 17.94 4,840,632 -0.13(-0.71%)
Nov 24, 2014 18.45 18.51 18.03 18.07 4,894,922 -0.31(-1.70%)
Nov 21, 2014 18.48 18.54 18.28 18.38 2,790,739 -0.04(-0.22%)
Nov 20, 2014 18.24 18.42 18.02 18.42 2,589,247 +0.08(+0.44%)
Nov 19, 2014 18.24 18.50 18.18 18.34 3,981,638 +0.11(+0.62%)
Nov 18, 2014 18.13 18.37 17.98 18.23 4,773,864 +0.27(+1.52%)
Nov 17, 2014 17.77 17.98 17.73 17.96 4,309,194 +0.14(+0.77%)
Nov 14, 2014 17.71 17.96 17.68 17.82 4,058,461 +0.10(+0.54%)
Nov 13, 2014 17.67 17.92 17.52 17.72 4,188,731 +0.06(+0.32%)
Nov 12, 2014 17.43 17.70 17.32 17.67 3,236,295 +0.18(+1.06%)
Nov 11, 2014 17.52 17.58 17.33 17.48 2,106,117 -0.06(-0.37%)
Nov 10, 2014 17.18 17.63 17.18 17.55 3,714,209 +0.36(+2.10%)
Nov 07, 2014 17.09 17.22 16.93 17.18 3,167,138 +0.10(+0.61%)
Nov 06, 2014 17.09 17.12 16.90 17.08 2,349,562 -0.01(-0.05%)
Nov 05, 2014 17.27 17.27 16.81 17.09 3,609,763 +0.02(+0.09%)
Nov 04, 2014 17.02 17.15 16.83 17.07 4,107,295 +0.02(+0.14%)
Nov 03, 2014 17.37 17.48 17.02 17.05 4,924,274 -0.27(-1.58%)
Oct 31, 2014 17.45 17.57 17.30 17.32 4,561,594 +0.10(+0.61%)
Oct 30, 2014 17.51 17.59 17.15 17.22 5,265,078 -0.66(-3.69%)
Oct 29, 2014 18.18 18.18 17.85 17.88 4,819,455 -0.30(-1.64%)
Oct 28, 2014 18.12 18.42 17.94 18.17 2,820,987 +0.18(+1.03%)
Oct 27, 2014 18.05 18.08 18.08 17.99 6,852,383 -0.09(-0.49%)
Oct 24, 2014 17.51 18.13 17.51 18.08 4,885,620 +0.59(+3.40%)
Oct 23, 2014 17.33 17.75 17.28 17.48 6,148,109 +0.31(+1.82%)
Oct 22, 2014 17.67 17.86 17.14 17.17 9,384,024 -0.41(-2.33%)
Oct 21, 2014 17.07 17.58 16.84 17.58 5,116,555 +0.69(+4.09%)
Oct 20, 2014 16.48 16.97 16.42 16.89 4,511,589 +0.43(+2.64%)
Oct 17, 2014 16.26 16.72 16.09 16.45 5,547,565 +0.46(+2.86%)
Oct 16, 2014 15.72 16.09 15.38 16.00 6,805,583 -0.03(-0.20%)
Oct 15, 2014 15.83 16.11 15.14 16.03 10,285,489 +0.00(+0.00%)
Oct 14, 2014 16.09 16.19 15.91 16.03 5,156,220 -0.02(-0.15%)
Oct 13, 2014 16.51 16.57 15.99 16.05 4,695,652 -0.44(-2.68%)
Oct 10, 2014 16.83 16.86 16.36 16.49 5,716,340 -0.36(-2.15%)
Oct 09, 2014 17.42 17.46 16.78 16.86 4,592,410 -0.65(-3.72%)
Oct 08, 2014 17.39 17.59 16.80 17.51 5,755,026 +0.22(+1.25%)
Oct 07, 2014 17.51 17.73 17.23 17.29 3,905,586 -0.31(-1.74%)
Oct 06, 2014 17.51 17.75 17.41 17.59 3,507,265 +0.22(+1.25%)
Oct 03, 2014 17.44 17.47 17.25 17.38 3,207,656 +0.17(+0.98%)
Oct 02, 2014 17.36 17.38 16.50 17.21 7,533,761 -0.19(-1.11%)
Oct 01, 2014 17.88 17.90 17.39 17.40 4,457,852 -0.51(-2.87%)
Sep 30, 2014 18.00 18.09 17.75 17.92 2,536,717 -0.06(-0.31%)
Sep 29, 2014 17.84 18.05 17.69 17.97 2,666,849 +0.00(+0.00%)
Sep 26, 2014 17.57 18.09 17.53 17.97 2,146,984 +0.47(+2.66%)
Sep 25, 2014 17.51 17.59 17.36 17.51 3,269,392 -0.07(-0.41%)
Sep 24, 2014 17.64 17.67 17.28 17.58 4,101,868 -0.04(-0.23%)
Sep 23, 2014 17.88 17.91 17.55 17.62 2,970,689 -0.30(-1.66%)
Sep 22, 2014 18.06 18.12 17.84 17.92 2,382,342 -0.20(-1.11%)
Sep 19, 2014 18.20 18.24 18.00 18.12 2,016,333 +0.02(+0.13%)
Sep 18, 2014 18.23 18.31 18.00 18.09 2,490,899 -0.10(-0.57%)
Sep 17, 2014 18.36 18.57 18.11 18.20 2,609,282 -0.03(-0.18%)
Sep 16, 2014 18.16 18.34 18.03 18.23 1,746,330 +0.06(+0.31%)
Sep 15, 2014 18.29 18.33 18.02 18.17 1,645,013 -0.10(-0.53%)
Sep 12, 2014 18.33 18.47 18.24 18.27 2,938,329 -0.02(-0.09%)
Sep 11, 2014 18.08 18.33 18.08 18.29 2,490,306 +0.16(+0.89%)
Sep 10, 2014 18.08 18.23 17.96 18.12 3,167,847 +0.02(+0.09%)
Sep 09, 2014 18.04 18.17 17.94 18.11 2,978,770 +0.03(+0.18%)
Sep 08, 2014 18.29 18.33 17.81 18.08 5,051,169 -0.22(-1.19%)
Sep 05, 2014 18.40 18.45 18.18 18.29 3,122,239 -0.10(-0.52%)
Sep 04, 2014 18.64 18.68 18.24 18.39 3,272,986 -0.25(-1.34%)
Sep 03, 2014 18.81 18.81 18.44 18.64 3,734,600 -0.09(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.